1-800-FLOWERS.COM, Inc. (NQ: FLWS)
10.46 USD  +0.02 (+0.19%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 10.32 10.48 10.19 10.46 342,969 +0.02(+0.19%)
Jul 02, 2015 10.44 10.44 10.44 0 +0.01(+0.10%)
Jul 01, 2015 10.61 10.69 10.33 10.43 353,585 -0.03(-0.29%)
Jun 30, 2015 10.18 10.62 10.00 10.46 1,159,282 +0.41(+4.08%)
Jun 29, 2015 10.28 10.36 10.03 10.05 315,393 -0.33(-3.18%)
Jun 26, 2015 10.44 10.51 10.23 10.38 1,161,522 -0.06(-0.57%)
Jun 25, 2015 10.51 10.57 10.32 10.44 274,649 -0.07(-0.67%)
Jun 24, 2015 10.49 10.63 10.21 10.51 388,614 +0.02(+0.19%)
Jun 23, 2015 10.41 10.50 10.32 10.49 453,515 +0.10(+0.96%)
Jun 22, 2015 10.60 10.73 10.26 10.39 311,684 -0.20(-1.89%)
Jun 19, 2015 10.72 10.73 10.51 10.59 324,119 -0.12(-1.12%)
Jun 18, 2015 10.30 10.95 10.28 10.71 664,059 +0.44(+4.28%)
Jun 17, 2015 10.11 10.32 9.995 10.27 400,740 +0.15(+1.48%)
Jun 16, 2015 10.12 10.23 9.900 10.12 272,302 +0.01(+0.10%)
Jun 15, 2015 9.900 10.25 9.720 10.11 377,575 +0.16(+1.61%)
Jun 12, 2015 9.940 10.05 9.875 9.950 342,445 +0.00(+0.00%)
Jun 11, 2015 10.16 10.24 9.890 9.950 272,511 -0.24(-2.36%)
Jun 10, 2015 9.940 10.61 9.880 10.19 588,475 +0.32(+3.24%)
Jun 09, 2015 9.760 9.880 9.630 9.870 410,999 +0.12(+1.23%)
Jun 08, 2015 9.510 9.760 9.460 9.750 537,107 +0.15(+1.56%)
Jun 05, 2015 9.580 9.620 9.420 9.600 258,081 -0.03(-0.31%)
Jun 04, 2015 9.700 9.810 9.500 9.630 323,689 -0.16(-1.63%)
Jun 03, 2015 9.510 9.820 9.430 9.790 364,649 +0.29(+3.05%)
Jun 02, 2015 9.560 9.610 9.360 9.500 692,547 -0.14(-1.45%)
Jun 01, 2015 9.520 9.810 9.420 9.640 572,272 +0.13(+1.37%)
May 29, 2015 9.720 9.860 9.510 9.510 232,649 -0.21(-2.16%)
May 28, 2015 9.860 10.02 9.600 9.720 424,870 -0.14(-1.42%)
May 27, 2015 9.880 9.670 9.860 349,541 +0.10(+1.02%)
May 26, 2015 9.720 9.980 9.560 9.760 366,691 -0.02(-0.15%)
May 22, 2015 9.775 9.775 9.775 0 +0.08(+0.77%)
May 21, 2015 9.750 9.790 9.445 9.700 448,127 -0.04(-0.41%)
May 20, 2015 9.760 9.835 9.550 9.740 488,682 -0.03(-0.31%)
May 19, 2015 9.880 9.890 9.460 9.770 423,713 -0.12(-1.21%)
May 18, 2015 9.870 10.05 9.620 9.890 404,981 +0.00(+0.00%)
May 15, 2015 9.840 9.900 9.700 9.890 496,168 +0.07(+0.71%)
May 14, 2015 10.03 10.03 9.670 9.820 448,752 -0.16(-1.60%)
May 13, 2015 9.920 10.16 9.845 9.980 597,710 +0.05(+0.50%)
May 12, 2015 9.530 9.965 9.430 9.930 595,667 +0.41(+4.31%)
May 11, 2015 10.03 10.21 9.500 9.520 460,511 -0.49(-4.90%)
May 08, 2015 9.680 10.14 9.490 10.01 574,660 +0.40(+4.16%)
May 07, 2015 9.510 9.700 9.370 9.610 366,235 +0.07(+0.73%)
May 06, 2015 9.480 9.850 9.470 9.540 522,595 -0.07(-0.73%)
May 05, 2015 9.970 9.990 9.520 9.610 770,587 -0.39(-3.90%)
May 04, 2015 10.15 10.44 9.960 10.00 772,113 -0.20(-1.96%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here